Shopify Inc. (FRA:307)
Germany · Delayed Price · Currency is EUR 128.98
-10.38 (-7.45%)
At close: Dec 1, 2025
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 138.40 | 139.36 | 138.40 | 139.36 | 139.36 | 1.71% | 15 |
| Nov 27, 2025 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | -0.35% | - |
| Nov 26, 2025 | 135.70 | 139.68 | 135.70 | 137.50 | 137.50 | 2.23% | 171 |
| Nov 25, 2025 | 133.70 | 135.00 | 133.70 | 134.50 | 134.50 | -0.13% | 139 |
| Nov 24, 2025 | 128.36 | 134.68 | 128.36 | 134.68 | 134.68 | 4.71% | 202 |
| Nov 21, 2025 | 125.82 | 128.62 | 124.00 | 128.62 | 128.62 | 0.86% | 1,486 |
| Nov 20, 2025 | 129.70 | 133.00 | 127.52 | 127.52 | 127.52 | 0.47% | 2,249 |
| Nov 19, 2025 | 119.74 | 126.92 | 119.74 | 126.92 | 126.92 | 7.47% | 518 |
| Nov 18, 2025 | 118.50 | 119.86 | 118.10 | 118.10 | 118.10 | -1.57% | 391 |
| Nov 17, 2025 | 126.06 | 126.06 | 119.98 | 119.98 | 119.98 | -4.87% | 339 |
| Nov 14, 2025 | 124.20 | 128.00 | 120.36 | 126.12 | 126.12 | 1.14% | 479 |
| Nov 13, 2025 | 135.78 | 135.78 | 124.70 | 124.70 | 124.70 | -8.25% | 3,147 |
| Nov 12, 2025 | 137.30 | 137.30 | 135.92 | 135.92 | 135.92 | 0.50% | 55 |
| Nov 11, 2025 | 135.22 | 135.24 | 135.22 | 135.24 | 135.24 | -1.67% | 358 |
| Nov 10, 2025 | 136.10 | 137.64 | 136.10 | 137.54 | 137.54 | 5.80% | 220 |
| Nov 7, 2025 | 135.56 | 135.56 | 126.98 | 130.00 | 130.00 | -4.36% | 1,669 |
| Nov 6, 2025 | 140.72 | 140.72 | 135.92 | 135.92 | 135.92 | -4.62% | 43 |
| Nov 5, 2025 | 139.70 | 142.50 | 135.94 | 142.50 | 142.50 | -1.47% | 623 |
| Nov 4, 2025 | 145.00 | 148.98 | 139.92 | 144.62 | 144.62 | -2.57% | 5,669 |
| Nov 3, 2025 | 149.70 | 152.90 | 147.74 | 148.44 | 148.44 | -1.04% | 513 |
| Oct 31, 2025 | 151.44 | 155.00 | 150.00 | 150.00 | 150.00 | -0.39% | 142 |
| Oct 30, 2025 | 153.20 | 154.80 | 150.58 | 150.58 | 150.58 | -2.20% | 541 |
| Oct 29, 2025 | 153.34 | 156.22 | 153.00 | 153.96 | 153.96 | 1.14% | 5,322 |
| Oct 28, 2025 | 150.04 | 152.22 | 148.00 | 152.22 | 152.22 | 1.22% | 313 |
| Oct 27, 2025 | 152.00 | 152.30 | 149.16 | 150.38 | 150.38 | 1.01% | 2,976 |
| Oct 24, 2025 | 143.70 | 149.06 | 143.70 | 148.88 | 148.88 | 6.12% | 731 |
| Oct 23, 2025 | 139.10 | 140.42 | 139.10 | 140.30 | 140.30 | -0.24% | 100 |
| Oct 22, 2025 | 139.72 | 141.88 | 139.72 | 140.64 | 140.64 | 0.66% | 767 |
| Oct 21, 2025 | 141.44 | 142.72 | 139.72 | 139.72 | 139.72 | -0.89% | 181 |
| Oct 20, 2025 | 135.18 | 140.98 | 135.18 | 140.98 | 140.98 | 4.99% | 7 |
| Oct 17, 2025 | 132.64 | 134.28 | 128.72 | 134.28 | 134.28 | -0.80% | 345 |
| Oct 16, 2025 | 133.70 | 135.36 | 133.70 | 135.36 | 135.36 | 0.49% | 30 |
| Oct 15, 2025 | 131.92 | 136.10 | 131.92 | 134.70 | 134.70 | 2.29% | 139 |
| Oct 14, 2025 | 130.86 | 131.68 | 129.82 | 131.68 | 131.68 | -0.44% | 47 |
| Oct 13, 2025 | 134.28 | 134.28 | 130.98 | 132.26 | 132.26 | 1.74% | 619 |
| Oct 10, 2025 | 141.06 | 141.06 | 130.00 | 130.00 | 130.00 | -7.57% | 560 |
| Oct 9, 2025 | 142.90 | 144.44 | 140.64 | 140.64 | 140.64 | -1.12% | 212 |
| Oct 8, 2025 | 138.32 | 143.20 | 138.32 | 142.24 | 142.24 | 2.49% | 12,611 |
| Oct 7, 2025 | 140.20 | 141.60 | 138.18 | 138.78 | 138.78 | -1.85% | 218 |
| Oct 6, 2025 | 137.50 | 143.50 | 137.50 | 141.40 | 141.40 | 2.90% | 8,143 |
| Oct 3, 2025 | 128.52 | 137.42 | 128.52 | 137.42 | 137.42 | 8.05% | 3,607 |
| Oct 2, 2025 | 128.28 | 128.28 | 127.18 | 127.18 | 127.18 | 1.08% | 20 |
| Oct 1, 2025 | 124.64 | 126.28 | 124.64 | 125.82 | 125.82 | 0.05% | 880 |
| Sep 30, 2025 | 125.50 | 125.92 | 125.38 | 125.76 | 125.76 | -1.24% | 310 |
| Sep 29, 2025 | 119.18 | 127.34 | 119.18 | 127.34 | 127.34 | 6.36% | 411 |
| Sep 26, 2025 | 122.90 | 123.50 | 119.72 | 119.72 | 119.72 | -2.35% | 131 |
| Sep 25, 2025 | 125.84 | 126.70 | 122.60 | 122.60 | 122.60 | -4.11% | 303 |
| Sep 24, 2025 | 126.48 | 128.18 | 126.48 | 127.86 | 127.86 | -1.16% | 75 |
| Sep 23, 2025 | 132.52 | 135.00 | 129.36 | 129.36 | 129.36 | -3.74% | 338 |
| Sep 22, 2025 | 129.72 | 134.38 | 128.52 | 134.38 | 134.38 | 3.16% | 515 |